Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.45 | 12.72 | 12.38 | 12.64 | 1,838,443 | +0.20(+1.61%) |
May 21, 2024 | 12.62 | 12.78 | 12.37 | 12.44 | 1,400,894 | -0.10(-0.80%) |
May 20, 2024 | 12.59 | 12.65 | 12.37 | 12.54 | 1,569,480 | +0.02(+0.16%) |
May 17, 2024 | 12.87 | 12.91 | 12.51 | 12.52 | 1,880,223 | -0.31(-2.42%) |
May 16, 2024 | 12.64 | 12.97 | 12.60 | 12.83 | 2,339,120 | +0.06(+0.47%) |
May 15, 2024 | 12.85 | 12.95 | 12.52 | 12.77 | 2,259,046 | +0.18(+1.43%) |
May 14, 2024 | 12.40 | 12.71 | 12.30 | 12.59 | 3,348,345 | +0.31(+2.52%) |
May 13, 2024 | 11.61 | 12.42 | 11.60 | 12.28 | 4,851,812 | +0.79(+6.88%) |
May 10, 2024 | 11.58 | 12.03 | 11.48 | 11.49 | 3,355,827 | -0.09(-0.78%) |
May 09, 2024 | 11.36 | 11.70 | 11.09 | 11.58 | 4,090,223 | +1.02(+9.66%) |
May 08, 2024 | 10.21 | 10.67 | 10.02 | 10.56 | 4,030,858 | +0.33(+3.23%) |
May 07, 2024 | 10.33 | 10.64 | 10.19 | 10.23 | 8,759,948 | +0.32(+3.23%) |
May 06, 2024 | 9.420 | 9.970 | 9.060 | 9.910 | 12,024,239 | +0.50(+5.31%) |
May 03, 2024 | 10.23 | 10.38 | 9.150 | 9.410 | 24,764,756 | -0.75(-7.38%) |
May 02, 2024 | 12.92 | 13.07 | 8.920 | 10.16 | 28,180,698 | -8.31(-44.99%) |
May 01, 2024 | 18.42 | 18.95 | 18.35 | 18.47 | 1,757,012 | +0.05(+0.27%) |
Apr 30, 2024 | 18.74 | 18.99 | 18.42 | 18.42 | 957,813 | -0.41(-2.18%) |
Apr 29, 2024 | 18.98 | 18.99 | 18.72 | 18.83 | 1,202,565 | -0.07(-0.37%) |
Apr 26, 2024 | 18.82 | 18.94 | 18.73 | 18.90 | 821,685 | +0.09(+0.48%) |
Apr 25, 2024 | 18.60 | 18.84 | 18.32 | 18.81 | 599,418 | +0.11(+0.59%) |
Apr 24, 2024 | 18.90 | 18.98 | 18.69 | 18.70 | 1,289,374 | -0.24(-1.27%) |
Apr 23, 2024 | 18.78 | 19.11 | 18.78 | 18.94 | 753,590 | +0.16(+0.85%) |
Apr 22, 2024 | 18.73 | 18.95 | 18.58 | 18.78 | 1,463,235 | +0.12(+0.64%) |
Apr 19, 2024 | 18.56 | 18.87 | 18.54 | 18.66 | 715,457 | +0.09(+0.48%) |
Apr 18, 2024 | 18.70 | 18.97 | 18.49 | 18.57 | 961,059 | -0.22(-1.17%) |
Apr 17, 2024 | 18.81 | 18.87 | 18.61 | 18.79 | 842,417 | +0.09(+0.48%) |
Apr 16, 2024 | 18.61 | 18.74 | 18.36 | 18.70 | 1,034,551 | +0.05(+0.27%) |
Apr 15, 2024 | 19.34 | 19.34 | 18.59 | 18.65 | 1,573,545 | -0.58(-3.02%) |
Apr 12, 2024 | 19.01 | 19.39 | 19.01 | 19.23 | 1,193,821 | +0.04(+0.21%) |
Apr 11, 2024 | 19.43 | 19.50 | 19.00 | 19.19 | 1,583,968 | -0.01(-0.05%) |
Apr 10, 2024 | 19.08 | 19.40 | 19.01 | 19.20 | 2,103,941 | -0.45(-2.29%) |
Apr 09, 2024 | 19.20 | 19.76 | 19.20 | 19.65 | 2,297,663 | +0.49(+2.56%) |
Apr 08, 2024 | 19.15 | 19.32 | 18.99 | 19.16 | 1,243,196 | +0.04(+0.21%) |
Apr 05, 2024 | 18.83 | 19.18 | 18.73 | 19.12 | 1,191,397 | +0.30(+1.59%) |
Apr 04, 2024 | 19.18 | 19.53 | 18.70 | 18.82 | 1,583,517 | -0.27(-1.41%) |
Apr 03, 2024 | 18.77 | 19.23 | 18.57 | 19.09 | 1,934,731 | +0.46(+2.47%) |
Apr 02, 2024 | 18.93 | 18.96 | 18.31 | 18.63 | 1,787,523 | -0.49(-2.56%) |
Apr 01, 2024 | 19.30 | 19.30 | 18.72 | 19.12 | 1,425,426 | -0.15(-0.78%) |
Mar 28, 2024 | 18.96 | 19.35 | 19.35 | 19.27 | 1,420,599 | +0.31(+1.64%) |
Mar 27, 2024 | 18.42 | 19.03 | 18.40 | 18.96 | 3,137,225 | +0.62(+3.38%) |
Mar 26, 2024 | 18.28 | 18.39 | 18.02 | 18.34 | 1,581,615 | +0.12(+0.66%) |
Mar 25, 2024 | 17.95 | 18.36 | 17.84 | 18.22 | 1,322,523 | +0.14(+0.77%) |
Mar 22, 2024 | 18.15 | 18.18 | 17.85 | 18.08 | 1,402,600 | -0.02(-0.11%) |
Mar 21, 2024 | 18.19 | 18.36 | 18.03 | 18.10 | 1,821,832 | +0.05(+0.28%) |
Mar 20, 2024 | 17.75 | 18.18 | 17.60 | 18.05 | 3,008,743 | +0.30(+1.69%) |
Mar 19, 2024 | 17.85 | 18.00 | 17.62 | 17.75 | 1,324,144 | -0.17(-0.95%) |
Mar 18, 2024 | 17.87 | 18.02 | 17.46 | 17.92 | 2,493,495 | +0.06(+0.34%) |
Mar 15, 2024 | 18.23 | 18.26 | 17.64 | 17.86 | 4,892,531 | -0.36(-1.98%) |
Mar 14, 2024 | 18.40 | 18.48 | 18.08 | 18.22 | 1,284,623 | -0.19(-1.01%) |
Mar 13, 2024 | 18.60 | 18.71 | 18.36 | 18.41 | 1,754,237 | -0.26(-1.39%) |
Mar 12, 2024 | 18.84 | 18.96 | 18.57 | 18.66 | 1,264,032 | -0.10(-0.53%) |
Mar 11, 2024 | 18.62 | 18.80 | 18.43 | 18.76 | 566,867 | +0.16(+0.86%) |
Mar 08, 2024 | 19.06 | 19.13 | 18.39 | 18.60 | 961,613 | -0.38(-2.00%) |
Mar 07, 2024 | 18.62 | 19.06 | 18.62 | 18.98 | 894,447 | +0.50(+2.70%) |
Mar 06, 2024 | 18.59 | 18.73 | 18.33 | 18.48 | 979,809 | +0.11(+0.60%) |
Mar 05, 2024 | 18.61 | 18.71 | 18.30 | 18.38 | 881,300 | -0.34(-1.81%) |
Mar 04, 2024 | 18.81 | 18.94 | 18.47 | 18.71 | 1,404,309 | +0.04(+0.21%) |